Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Staples (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 17.76 18.32 17.58 17.92 7,768,677 +0.21(+1.19%)
Dec 30, 2008 17.23 17.80 17.23 17.71 5,476,044 +0.41(+2.37%)
Dec 29, 2008 17.51 17.63 17.09 17.30 4,934,073 -0.27(-1.54%)
Dec 26, 2008 17.56 17.80 17.50 17.57 2,478,841 -0.09(-0.51%)
Dec 24, 2008 17.50 17.76 17.35 17.66 1,790,061 +0.18(+1.03%)
Dec 23, 2008 17.95 18.01 17.38 17.48 4,439,998 -0.28(-1.58%)
Dec 22, 2008 18.30 18.35 17.42 17.76 6,108,680 -0.54(-2.95%)
Dec 19, 2008 18.35 18.93 17.96 18.30 9,541,682 +0.03(+0.16%)
Dec 18, 2008 18.95 18.96 17.96 18.27 7,638,362 -0.34(-1.83%)
Dec 17, 2008 18.03 19.04 17.92 18.61 8,749,552 +0.26(+1.42%)
Dec 16, 2008 16.72 18.50 16.72 18.35 11,482,447 +1.41(+8.32%)
Dec 15, 2008 17.10 17.31 16.68 16.94 9,591,775 +0.02(+0.12%)
Dec 12, 2008 16.65 17.30 16.14 16.92 12,464,504 -0.15(-0.88%)
Dec 11, 2008 18.03 18.05 16.90 17.07 10,727,849 -0.99(-5.48%)
Dec 10, 2008 17.00 18.17 17.00 18.06 9,819,370 +1.11(+6.55%)
Dec 09, 2008 17.88 18.06 16.70 16.95 11,515,686 -0.99(-5.52%)
Dec 08, 2008 18.49 18.84 17.60 17.94 10,837,862 -0.52(-2.82%)
Dec 05, 2008 17.15 18.52 16.80 18.46 11,703,120 +0.41(+2.27%)
Dec 04, 2008 17.16 18.66 16.85 18.05 10,496,516 +0.50(+2.85%)
Dec 03, 2008 16.47 17.60 15.55 17.55 10,596,929 +1.23(+7.54%)
Dec 02, 2008 16.00 16.77 15.66 16.32 14,961,060 +1.20(+7.94%)
Dec 01, 2008 16.35 17.07 15.11 15.12 9,847,881 -2.24(-12.90%)
Nov 28, 2008 17.00 17.42 16.62 17.36 3,087,955 +0.00(+0.00%)
Nov 26, 2008 16.83 17.58 16.22 17.36 8,960,895 +0.23(+1.34%)
Nov 25, 2008 17.26 17.32 15.73 17.13 14,136,360 -0.13(-0.75%)
Nov 24, 2008 15.78 17.40 15.14 17.26 10,971,226 +1.62(+10.36%)
Nov 21, 2008 14.37 15.70 14.09 15.64 13,889,521 +1.48(+10.45%)
Nov 20, 2008 14.91 15.45 14.14 14.16 12,790,621 -1.10(-7.21%)
Nov 19, 2008 16.93 17.05 15.18 15.26 9,022,082 -1.68(-9.92%)
Nov 18, 2008 16.23 17.45 16.02 16.94 7,274,314 +0.46(+2.79%)
Nov 17, 2008 16.69 17.28 16.37 16.48 6,441,504 -0.61(-3.57%)
Nov 14, 2008 17.08 18.38 17.05 17.09 7,710,902 -0.86(-4.79%)
Nov 13, 2008 16.08 18.14 15.49 17.95 10,837,166 +1.77(+10.94%)
Nov 12, 2008 17.29 17.29 16.13 16.18 6,407,105 -1.15(-6.64%)
Nov 11, 2008 18.08 18.13 17.02 17.33 8,200,221 -0.96(-5.25%)
Nov 10, 2008 18.71 19.09 18.05 18.29 7,294,888 -0.06(-0.33%)
Nov 07, 2008 18.01 18.53 17.90 18.35 6,124,123 +0.57(+3.21%)
Nov 06, 2008 18.49 19.06 17.69 17.78 8,910,160 -0.93(-4.97%)
Nov 05, 2008 19.45 19.79 18.69 18.71 9,345,669 -0.78(-4.00%)
Nov 04, 2008 19.52 20.00 19.00 19.49 8,800,612 +0.75(+4.00%)
Nov 03, 2008 19.04 19.76 18.54 18.74 7,941,518 -0.69(-3.55%)
Oct 31, 2008 18.04 20.32 18.03 19.43 14,379,163 +1.01(+5.48%)
Oct 30, 2008 17.50 19.50 17.50 18.42 16,608,506 +2.48(+15.56%)
Oct 29, 2008 15.47 16.96 14.95 15.94 16,093,284 +0.38(+2.44%)
Oct 28, 2008 14.12 15.63 13.57 15.56 12,663,925 +1.89(+13.83%)
Oct 27, 2008 14.12 14.73 13.62 13.67 10,598,434 -0.77(-5.33%)
Oct 24, 2008 14.16 15.23 14.16 14.44 11,719,369 -0.97(-6.29%)
Oct 23, 2008 15.24 15.46 14.44 15.41 19,371,564 +0.16(+1.05%)
Oct 22, 2008 15.98 16.09 14.73 15.25 10,472,374 -0.80(-4.98%)
Oct 21, 2008 16.71 17.40 16.03 16.05 12,880,768 -1.17(-6.79%)
Oct 20, 2008 17.33 17.69 16.72 17.22 8,999,474 +0.05(+0.29%)
Oct 17, 2008 17.14 17.74 16.45 17.17 13,438,299 -0.07(-0.41%)
Oct 16, 2008 15.92 17.24 15.52 17.24 19,376,344 +1.24(+7.75%)
Oct 15, 2008 17.16 18.12 15.94 16.00 13,407,098 -1.91(-10.66%)
Oct 14, 2008 19.64 19.95 17.46 17.91 14,034,823 -0.98(-5.19%)
Oct 13, 2008 17.40 19.05 17.05 18.89 15,451,296 +2.46(+14.97%)
Oct 10, 2008 16.12 17.53 15.15 16.43 21,647,688 -0.26(-1.56%)
Oct 09, 2008 18.26 18.44 16.56 16.69 17,417,790 -1.15(-6.45%)
Oct 08, 2008 18.18 18.86 17.69 17.84 19,105,228 -0.44(-2.41%)
Oct 07, 2008 19.68 20.69 18.28 18.28 15,002,935 -1.20(-6.16%)
Oct 06, 2008 19.60 19.65 18.11 19.48 17,176,520 -0.52(-2.60%)
Oct 03, 2008 21.37 21.57 19.98 20.00 16,805,728 -0.84(-4.03%)
Oct 02, 2008 22.20 22.29 20.68 20.84 13,499,540 -1.30(-5.87%)
Oct 01, 2008 22.40 22.60 21.88 22.14 8,612,709 -0.36(-1.60%)
Sep 30, 2008 22.02 22.53 21.52 22.50 12,663,627 +0.76(+3.50%)
Sep 29, 2008 22.72 23.09 21.67 21.74 12,811,659 -1.33(-5.77%)
Sep 26, 2008 23.06 23.36 22.81 23.07 8,130,647 -0.21(-0.90%)
Sep 25, 2008 23.48 24.05 23.20 23.28 11,773,236 +0.09(+0.39%)
Sep 24, 2008 22.67 23.20 22.02 23.19 12,492,179 +0.53(+2.34%)
Sep 23, 2008 23.44 24.45 22.40 22.66 11,352,038 -0.69(-2.96%)
Sep 22, 2008 24.65 24.81 23.30 23.35 10,051,708 -1.67(-6.67%)
Sep 19, 2008 25.38 26.43 22.04 25.02 25,380,816 +0.68(+2.79%)
Sep 18, 2008 24.32 24.68 23.32 24.34 21,497,258 +0.45(+1.88%)
Sep 17, 2008 24.37 24.62 23.83 23.89 18,596,568 -0.81(-3.28%)
Sep 16, 2008 24.37 25.10 24.00 24.70 16,221,143 +0.43(+1.77%)
Sep 15, 2008 24.27 24.85 23.96 24.27 12,023,332 -0.23(-0.94%)
Sep 12, 2008 24.41 24.80 24.07 24.50 10,557,415 -0.42(-1.69%)
Sep 11, 2008 24.29 24.98 23.90 24.92 12,793,819 +0.55(+2.26%)
Sep 10, 2008 24.71 24.83 23.90 24.37 11,613,934 -0.07(-0.29%)
Sep 09, 2008 25.05 25.48 24.44 24.44 14,935,219 -0.63(-2.51%)
Sep 08, 2008 25.02 25.49 24.60 25.07 15,546,575 +0.39(+1.58%)
Sep 05, 2008 24.48 24.80 23.80 24.68 12,618,620 +0.06(+0.24%)
Sep 04, 2008 24.40 24.99 24.13 24.62 14,114,807 -0.56(-2.22%)
Sep 03, 2008 24.41 25.73 24.41 25.18 12,044,852 +0.41(+1.66%)
Sep 02, 2008 24.99 25.79 24.69 24.77 12,278,647 +0.57(+2.36%)
Aug 29, 2008 24.20 24.66 24.11 24.20 5,876,657 -0.54(-2.18%)
Aug 28, 2008 24.53 24.92 23.95 24.74 6,811,272 +0.44(+1.81%)
Aug 27, 2008 23.86 24.50 23.66 24.30 7,368,839 +0.49(+2.06%)
Aug 26, 2008 24.18 24.18 23.64 23.81 10,650,713 -0.31(-1.29%)
Aug 25, 2008 24.83 24.83 24.10 24.12 8,612,536 -0.60(-2.43%)
Aug 22, 2008 24.39 24.79 23.63 24.72 8,639,843 +0.81(+3.39%)
Aug 21, 2008 23.51 23.94 23.43 23.91 8,111,954 +0.01(+0.04%)
Aug 20, 2008 23.86 24.16 23.43 23.90 12,012,331 +0.35(+1.49%)
Aug 19, 2008 22.35 23.66 22.05 23.55 28,383,124 -1.03(-4.19%)
Aug 18, 2008 24.74 25.44 24.48 24.58 8,045,386 -0.32(-1.29%)
Aug 15, 2008 24.98 25.47 24.65 24.90 8,188,463 +0.05(+0.20%)
Aug 14, 2008 24.36 25.04 24.34 24.85 10,892,364 +0.38(+1.55%)
Aug 13, 2008 25.29 25.48 24.23 24.47 13,848,654 -1.11(-4.34%)
Aug 12, 2008 25.78 25.94 25.08 25.58 10,214,013 -0.48(-1.84%)
Aug 11, 2008 24.38 26.57 24.11 26.06 21,861,792 +1.59(+6.50%)
Aug 08, 2008 23.38 24.71 23.27 24.47 10,979,240 +1.20(+5.16%)
Aug 07, 2008 24.19 24.19 23.15 23.27 10,362,917 -1.04(-4.28%)
Aug 06, 2008 24.25 24.48 23.94 24.31 7,342,347 +0.01(+0.04%)
Aug 05, 2008 23.10 24.49 23.03 24.30 11,404,898 +1.39(+6.07%)
Aug 04, 2008 22.80 23.17 22.37 22.91 5,445,474 +0.26(+1.15%)
Aug 01, 2008 22.66 22.85 21.94 22.65 8,450,066 +0.15(+0.67%)
Jul 31, 2008 23.05 23.15 22.43 22.50 6,020,422 -0.42(-1.83%)
Jul 30, 2008 22.81 23.31 22.46 22.92 7,959,290 +0.11(+0.48%)
Jul 29, 2008 21.99 22.85 21.99 22.81 6,059,299 +0.99(+4.54%)
Jul 28, 2008 22.20 22.52 21.71 21.82 6,253,961 -0.56(-2.50%)
Jul 25, 2008 22.80 22.89 22.24 22.38 6,339,048 -0.26(-1.15%)
Jul 24, 2008 23.51 23.74 22.57 22.64 8,471,852 -1.11(-4.67%)
Jul 23, 2008 23.44 24.79 23.32 23.75 12,176,729 +0.41(+1.76%)
Jul 22, 2008 22.78 23.34 22.29 23.34 9,386,858 +1.06(+4.76%)
Jul 21, 2008 22.73 22.76 22.00 22.28 9,279,904 -0.27(-1.20%)
Jul 18, 2008 22.38 23.18 22.22 22.55 11,619,535 +0.06(+0.27%)
Jul 17, 2008 20.93 22.82 20.90 22.49 15,139,773 +1.31(+6.19%)
Jul 16, 2008 20.65 21.29 20.41 21.18 9,924,839 +0.55(+2.67%)
Jul 15, 2008 20.86 21.08 20.10 20.63 13,770,336 -0.23(-1.10%)
Jul 14, 2008 21.73 21.78 20.70 20.86 9,045,859 -0.15(-0.71%)
Jul 11, 2008 21.45 21.45 20.57 21.01 14,205,618 -0.46(-2.14%)
Jul 10, 2008 22.34 22.34 21.33 21.47 13,366,445 -0.59(-2.67%)
Jul 09, 2008 22.37 22.63 21.95 22.06 16,155,295 -0.49(-2.17%)
Jul 08, 2008 22.01 22.78 21.92 22.55 22,673,412 -0.59(-2.55%)
Jul 07, 2008 22.71 23.67 22.63 23.14 10,555,862 -0.20(-0.86%)
Jul 04, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.00(+0.00%)
Jul 03, 2008 23.23 23.61 22.98 23.34 6,302,781 +0.22(+0.95%)
Jul 02, 2008 23.90 24.24 23.09 23.12 11,065,139 -1.18(-4.86%)
Jul 01, 2008 23.70 24.37 23.37 24.30 12,420,790 +0.55(+2.32%)
Jun 30, 2008 23.96 24.35 23.64 23.75 10,495,004 -0.21(-0.88%)
Jun 27, 2008 23.75 24.42 23.69 23.96 13,987,633 +0.24(+1.01%)
Jun 26, 2008 24.37 24.42 23.71 23.72 9,056,238 -1.14(-4.59%)
Jun 25, 2008 24.34 25.41 23.96 24.86 14,707,964 +0.73(+3.03%)
Jun 24, 2008 24.04 24.31 23.26 24.13 11,415,648 +0.07(+0.29%)
Jun 23, 2008 24.82 24.95 24.00 24.06 9,113,455 -0.55(-2.23%)
Jun 20, 2008 25.37 25.37 24.53 24.61 11,125,334 -0.81(-3.19%)
Jun 19, 2008 24.64 25.46 24.57 25.42 8,874,600 +0.62(+2.50%)
Jun 18, 2008 24.76 24.98 24.44 24.80 10,039,332 -0.31(-1.23%)
Jun 17, 2008 25.61 25.64 25.09 25.11 9,157,946 -0.50(-1.95%)
Jun 16, 2008 25.18 25.85 25.14 25.61 8,359,714 +0.12(+0.47%)
Jun 13, 2008 25.10 25.49 24.97 25.49 10,100,482 +0.54(+2.16%)
Jun 12, 2008 24.23 25.10 24.17 24.95 18,370,320 +0.57(+2.34%)
Jun 11, 2008 23.47 24.51 23.41 24.38 20,779,888 +1.23(+5.31%)
Jun 10, 2008 23.29 23.43 22.74 23.15 6,489,274 -0.06(-0.26%)
Jun 09, 2008 23.42 23.75 22.98 23.21 7,585,966 -0.02(-0.09%)
Jun 06, 2008 24.17 24.21 23.22 23.23 8,879,217 -1.08(-4.44%)
Jun 05, 2008 24.16 24.32 23.84 24.31 7,001,007 +0.27(+1.12%)
Jun 04, 2008 23.36 24.16 23.29 24.04 8,748,767 +0.65(+2.78%)
Jun 03, 2008 23.22 23.48 23.09 23.39 6,932,749 +0.30(+1.30%)
Jun 02, 2008 23.36 23.54 22.92 23.09 5,965,631 -0.36(-1.54%)
May 30, 2008 23.48 23.56 23.22 23.45 4,588,055 -0.04(-0.17%)
May 29, 2008 23.24 23.68 23.01 23.49 5,011,206 +0.42(+1.82%)
May 28, 2008 23.27 23.49 22.85 23.07 4,798,729 -0.20(-0.86%)
May 27, 2008 22.74 23.31 22.67 23.27 5,175,521 +0.60(+2.65%)
May 26, 2008 22.80 22.90 22.58 22.67 4,936,546 +0.00(+0.00%)
May 23, 2008 22.80 22.90 22.58 22.67 4,936,546 -0.29(-1.26%)
May 22, 2008 23.08 23.38 22.91 22.96 7,002,234 +0.01(+0.04%)
May 21, 2008 23.06 23.39 22.76 22.95 12,080,788 -0.66(-2.80%)
May 20, 2008 23.60 24.02 23.47 23.61 8,621,411 +0.04(+0.17%)
May 19, 2008 23.70 23.86 23.47 23.57 10,065,725 -0.26(-1.09%)
May 16, 2008 23.94 24.09 23.55 23.83 9,123,911 -0.32(-1.33%)
May 15, 2008 23.41 24.22 23.25 24.15 12,891,380 +0.68(+2.90%)
May 14, 2008 23.17 23.78 22.44 23.47 16,394,155 +1.03(+4.59%)
May 13, 2008 22.20 22.49 22.08 22.44 7,033,993 +0.48(+2.19%)
May 12, 2008 21.50 21.96 21.40 21.96 8,532,288 +0.46(+2.14%)
May 09, 2008 21.25 21.71 21.12 21.50 10,649,546 +0.06(+0.28%)
May 08, 2008 22.08 22.13 21.37 21.44 10,091,646 -0.49(-2.23%)
May 07, 2008 21.94 22.54 21.89 21.93 6,605,026 -0.22(-0.99%)
May 06, 2008 22.41 22.46 21.82 22.15 12,892,415 -0.53(-2.34%)
May 05, 2008 23.19 23.32 22.63 22.68 7,607,291 -0.67(-2.87%)
May 02, 2008 23.18 23.69 23.11 23.35 12,469,060 +0.45(+1.97%)
May 01, 2008 21.77 23.33 21.70 22.90 9,657,942 +1.20(+5.53%)
Apr 30, 2008 22.79 22.79 21.59 21.70 8,795,651 -0.98(-4.32%)
Apr 29, 2008 22.51 22.93 22.43 22.68 4,467,519 +0.08(+0.35%)
Apr 28, 2008 22.50 22.93 22.14 22.60 5,309,153 +0.16(+0.71%)
Apr 25, 2008 22.15 22.46 21.80 22.44 5,927,430 +0.26(+1.17%)
Apr 24, 2008 21.76 22.40 21.54 22.18 6,507,391 +0.45(+2.07%)
Apr 23, 2008 21.58 22.08 21.47 21.73 5,309,788 +0.29(+1.35%)
Apr 22, 2008 21.85 22.10 21.26 21.44 6,771,257 -0.67(-3.03%)
Apr 21, 2008 22.00 22.51 21.96 22.11 5,549,108 -0.40(-1.78%)
Apr 18, 2008 23.02 23.15 22.40 22.51 6,109,946 +0.17(+0.76%)
Apr 17, 2008 22.90 22.91 22.22 22.34 5,044,275 -0.01(-0.04%)
Apr 16, 2008 22.08 22.40 21.87 22.35 4,499,301 +0.32(+1.45%)
Apr 15, 2008 21.90 22.08 21.68 22.03 4,568,462 +0.28(+1.29%)
Apr 14, 2008 21.66 22.04 21.66 21.75 4,067,790 -0.05(-0.23%)
Apr 11, 2008 21.80 22.18 21.62 21.80 6,916,809 -0.16(-0.73%)
Apr 10, 2008 21.73 22.13 21.71 21.96 10,123,272 +0.10(+0.46%)
Apr 09, 2008 22.33 22.52 21.53 21.86 8,473,178 -0.65(-2.89%)
Apr 08, 2008 23.03 23.09 22.32 22.51 7,519,474 -0.37(-1.62%)
Apr 07, 2008 23.34 23.34 22.84 22.88 5,152,718 -0.37(-1.59%)
Apr 04, 2008 22.95 23.47 22.82 23.25 5,567,486 +0.27(+1.17%)
Apr 03, 2008 23.18 23.30 22.75 22.98 5,569,850 -0.23(-0.99%)
Apr 02, 2008 23.23 23.81 23.04 23.21 6,608,963 -0.18(-0.77%)
Apr 01, 2008 22.34 23.40 22.20 23.39 8,542,969 +1.28(+5.79%)
Mar 31, 2008 21.86 22.40 21.84 22.11 8,373,743 -0.30(-1.34%)
Mar 28, 2008 23.01 23.15 22.29 22.41 7,595,121 -0.19(-0.84%)
Mar 27, 2008 22.81 23.07 22.58 22.60 7,511,813 -0.41(-1.78%)
Mar 26, 2008 22.95 23.31 22.75 23.01 6,835,169 -0.43(-1.83%)
Mar 25, 2008 23.70 23.71 23.20 23.44 9,067,423 -0.12(-0.51%)
Mar 24, 2008 22.88 23.92 22.84 23.56 10,747,449 +0.69(+3.02%)
Mar 21, 2008 21.85 22.93 21.79 22.87 14,573,523 +0.00(+0.00%)
Mar 20, 2008 21.85 22.93 21.79 22.87 14,573,523 +1.03(+4.72%)
Mar 19, 2008 22.90 22.90 21.83 21.84 8,400,592 -0.56(-2.50%)
Mar 18, 2008 21.70 22.41 21.50 22.40 12,902,531 +1.33(+6.31%)
Mar 17, 2008 20.84 21.43 20.52 21.07 11,530,900 +0.20(+0.96%)
Mar 14, 2008 21.45 21.69 20.59 20.87 13,857,977 -0.71(-3.29%)
Mar 13, 2008 21.22 21.66 20.88 21.58 9,944,685 +0.32(+1.51%)
Mar 12, 2008 21.91 22.14 21.21 21.26 9,213,940 -0.53(-2.43%)
Mar 11, 2008 21.52 21.79 20.95 21.79 11,038,937 +0.79(+3.76%)
Mar 10, 2008 21.30 21.73 20.99 21.00 9,790,067 -0.74(-3.40%)
Mar 07, 2008 21.69 22.11 21.43 21.74 8,505,749 +0.08(+0.37%)
Mar 06, 2008 22.07 22.43 21.66 21.66 8,058,593 -0.77(-3.43%)
Mar 05, 2008 22.15 22.49 21.92 22.43 11,951,551 +0.21(+0.95%)
Mar 04, 2008 21.56 22.36 21.42 22.22 28,080,720 -0.27(-1.20%)
Mar 03, 2008 22.07 22.54 21.90 22.49 7,984,073 +0.24(+1.08%)
Feb 29, 2008 22.97 22.97 22.10 22.25 9,074,367 -0.97(-4.18%)
Feb 28, 2008 23.52 23.81 23.18 23.22 7,930,957 -0.59(-2.48%)
Feb 27, 2008 23.54 24.09 23.53 23.81 9,775,093 +0.15(+0.63%)
Feb 26, 2008 23.63 23.71 23.19 23.66 11,861,852 -0.11(-0.46%)
Feb 25, 2008 23.49 23.82 23.20 23.77 9,013,689 +0.19(+0.81%)
Feb 22, 2008 23.65 23.65 22.99 23.58 7,816,816 +0.36(+1.55%)
Feb 21, 2008 23.09 23.42 22.77 23.22 13,249,821 +0.29(+1.26%)
Feb 20, 2008 21.88 23.18 21.88 22.93 17,688,904 +0.78(+3.52%)
Feb 19, 2008 22.02 22.49 21.73 22.15 13,209,272 +0.11(+0.50%)
Feb 18, 2008 21.83 22.05 21.64 22.04 8,775,511 +0.00(+0.00%)
Feb 15, 2008 21.83 22.05 21.64 22.04 8,775,511 -0.08(-0.36%)
Feb 14, 2008 22.93 22.96 21.98 22.12 10,266,730 -0.89(-3.87%)
Feb 13, 2008 23.64 23.70 22.84 23.01 6,777,364 -0.10(-0.43%)
Feb 12, 2008 23.18 23.52 22.89 23.11 7,183,478 -0.02(-0.09%)
Feb 11, 2008 22.85 23.18 22.53 23.13 5,457,512 +0.12(+0.52%)
Feb 08, 2008 22.76 23.26 22.64 23.01 7,073,215 +0.13(+0.57%)
Feb 07, 2008 22.30 23.29 22.11 22.88 12,722,316 +0.68(+3.06%)
Feb 06, 2008 22.32 23.08 22.15 22.20 8,511,832 -0.21(-0.94%)
Feb 05, 2008 22.48 23.11 22.33 22.41 7,355,863 -0.81(-3.49%)
Feb 04, 2008 23.99 24.00 22.97 23.22 6,057,571 -0.71(-2.97%)
Feb 01, 2008 24.17 24.46 23.42 23.93 12,934,170 -0.01(-0.04%)
Jan 31, 2008 22.39 24.34 22.30 23.94 18,253,402 +0.84(+3.64%)
Jan 30, 2008 22.95 23.63 22.95 23.10 8,493,812 -0.26(-1.11%)
Jan 29, 2008 23.28 23.47 22.77 23.36 9,700,497 +0.03(+0.13%)
Jan 28, 2008 22.63 23.39 22.15 23.33 7,777,725 +0.78(+3.46%)
Jan 25, 2008 23.43 23.45 22.36 22.55 10,217,173 -0.62(-2.68%)
Jan 24, 2008 23.21 23.69 22.60 23.17 8,332,220 -0.45(-1.91%)
Jan 23, 2008 21.73 23.69 21.25 23.62 16,492,780 +1.44(+6.49%)
Jan 22, 2008 20.76 22.45 20.75 22.18 12,267,921 +0.65(+3.02%)
Jan 21, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.00(+0.00%)
Jan 18, 2008 22.12 22.43 21.03 21.53 13,906,691 +0.28(+1.32%)
Jan 17, 2008 21.08 21.60 20.91 21.25 12,824,968 +0.10(+0.47%)
Jan 16, 2008 20.08 21.45 20.06 21.15 12,521,543 +1.16(+5.80%)
Jan 15, 2008 20.47 20.52 19.93 19.99 10,535,051 -0.68(-3.29%)
Jan 14, 2008 20.98 20.98 20.52 20.67 7,112,395 -0.04(-0.19%)
Jan 11, 2008 21.20 21.62 20.54 20.71 8,377,994 -0.86(-3.99%)
Jan 10, 2008 21.19 21.88 21.10 21.57 6,719,751 +0.16(+0.75%)
Jan 09, 2008 21.30 21.47 20.68 21.41 9,162,179 +0.05(+0.23%)
Jan 08, 2008 21.35 22.32 21.30 21.36 9,232,924 -0.14(-0.65%)
Jan 07, 2008 21.31 21.78 21.16 21.50 11,146,583 +0.23(+1.08%)
Jan 04, 2008 21.57 21.72 21.05 21.27 6,977,175 -0.57(-2.61%)
Jan 03, 2008 22.19 22.29 21.84 21.84 5,139,053 -0.36(-1.62%)
Jan 02, 2008 23.01 23.19 22.10 22.20 7,589,833 -0.87(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.